Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.495 | 9.626 | 9.464 | 9.570 | 199,454 | +0.05(+0.52%) |
Apr 29, 2013 | 9.526 | 9.564 | 9.458 | 9.520 | 235,463 | +0.06(+0.66%) |
Apr 26, 2013 | 9.476 | 9.489 | 9.395 | 9.458 | 204,570 | -0.01(-0.13%) |
Apr 25, 2013 | 9.483 | 9.557 | 9.420 | 9.470 | 140,962 | -0.01(-0.07%) |
Apr 24, 2013 | 9.420 | 9.483 | 9.376 | 9.476 | 177,011 | +0.04(+0.40%) |
Apr 23, 2013 | 9.320 | 9.451 | 9.289 | 9.439 | 170,239 | +0.20(+2.16%) |
Apr 22, 2013 | 9.258 | 9.289 | 9.089 | 9.239 | 170,772 | -0.01(-0.14%) |
Apr 19, 2013 | 9.102 | 9.264 | 9.046 | 9.252 | 204,235 | +0.16(+1.72%) |
Apr 18, 2013 | 9.152 | 9.183 | 9.039 | 9.096 | 240,082 | -0.02(-0.27%) |
Apr 17, 2013 | 9.183 | 9.208 | 8.996 | 9.120 | 336,724 | -0.14(-1.55%) |
Apr 16, 2013 | 9.227 | 9.289 | 9.133 | 9.264 | 297,622 | +0.12(+1.37%) |
Apr 15, 2013 | 9.376 | 9.414 | 9.120 | 9.139 | 453,731 | -0.29(-3.11%) |
Apr 12, 2013 | 9.395 | 9.439 | 9.376 | 9.433 | 266,063 | -0.02(-0.20%) |
Apr 11, 2013 | 9.395 | 9.464 | 9.358 | 9.451 | 214,196 | +0.03(+0.33%) |
Apr 10, 2013 | 9.202 | 9.442 | 9.202 | 9.420 | 270,930 | +0.22(+2.44%) |
Apr 09, 2013 | 9.320 | 9.326 | 9.195 | 9.195 | 259,411 | -0.13(-1.41%) |
Apr 08, 2013 | 9.252 | 9.333 | 9.152 | 9.326 | 149,154 | +0.09(+1.01%) |
Apr 05, 2013 | 9.077 | 9.233 | 9.064 | 9.233 | 324,569 | +0.01(+0.14%) |
Apr 04, 2013 | 9.120 | 9.227 | 9.071 | 9.220 | 162,996 | +0.09(+1.03%) |
Apr 03, 2013 | 9.277 | 9.277 | 9.108 | 9.127 | 271,350 | -0.13(-1.42%) |
Apr 02, 2013 | 9.408 | 9.420 | 9.233 | 9.258 | 198,265 | -0.10(-1.07%) |
Apr 01, 2013 | 9.526 | 9.526 | 9.289 | 9.358 | 302,269 | -0.17(-1.83%) |
Mar 28, 2013 | 9.582 | 9.586 | 9.508 | 9.533 | 152,591 | -0.02(-0.26%) |
Mar 27, 2013 | 9.545 | 9.564 | 9.470 | 9.557 | 138,531 | -0.05(-0.52%) |
Mar 26, 2013 | 9.645 | 9.682 | 9.570 | 9.607 | 184,537 | +0.02(+0.20%) |
Mar 25, 2013 | 9.589 | 9.657 | 9.498 | 9.589 | 210,705 | +0.03(+0.33%) |
Mar 22, 2013 | 9.501 | 9.614 | 9.501 | 9.557 | 192,731 | +0.03(+0.33%) |
Mar 21, 2013 | 9.514 | 9.570 | 9.483 | 9.526 | 176,449 | -0.07(-0.72%) |
Mar 20, 2013 | 9.582 | 9.632 | 9.551 | 9.595 | 142,777 | +0.06(+0.59%) |
Mar 19, 2013 | 9.533 | 9.607 | 9.483 | 9.539 | 238,210 | +0.03(+0.33%) |
Mar 18, 2013 | 9.445 | 9.564 | 9.445 | 9.508 | 213,425 | -0.05(-0.52%) |
Mar 15, 2013 | 9.676 | 9.757 | 9.557 | 9.557 | 1,044,856 | -0.11(-1.10%) |
Mar 14, 2013 | 9.570 | 9.670 | 9.526 | 9.664 | 143,085 | +0.11(+1.18%) |
Mar 13, 2013 | 9.476 | 9.564 | 9.445 | 9.551 | 148,661 | +0.08(+0.86%) |
Mar 12, 2013 | 9.533 | 9.545 | 9.433 | 9.470 | 213,457 | -0.08(-0.85%) |
Mar 11, 2013 | 9.607 | 9.645 | 9.514 | 9.551 | 226,697 | -0.07(-0.78%) |
Mar 08, 2013 | 9.682 | 9.682 | 9.576 | 9.626 | 169,977 | +0.02(+0.26%) |
Mar 07, 2013 | 9.557 | 9.626 | 9.533 | 9.601 | 141,107 | +0.04(+0.39%) |
Mar 06, 2013 | 9.545 | 9.595 | 9.489 | 9.564 | 163,152 | +0.06(+0.66%) |
Mar 05, 2013 | 9.464 | 9.576 | 9.445 | 9.501 | 288,069 | +0.08(+0.86%) |
Mar 04, 2013 | 9.414 | 9.458 | 9.320 | 9.420 | 332,031 | -0.01(-0.13%) |
Mar 01, 2013 | 9.283 | 9.451 | 9.189 | 9.433 | 217,087 | +0.07(+0.80%) |
Feb 28, 2013 | 9.302 | 9.389 | 9.270 | 9.358 | 357,834 | +0.04(+0.47%) |
Feb 27, 2013 | 9.208 | 9.395 | 9.170 | 9.314 | 296,499 | +0.12(+1.29%) |
Feb 26, 2013 | 9.208 | 9.277 | 9.145 | 9.195 | 208,266 | +0.03(+0.34%) |
Feb 25, 2013 | 9.501 | 9.501 | 9.164 | 9.164 | 308,353 | -0.28(-2.97%) |
Feb 22, 2013 | 9.389 | 9.445 | 9.333 | 9.445 | 158,189 | +0.12(+1.34%) |
Feb 21, 2013 | 9.333 | 9.458 | 9.270 | 9.320 | 215,370 | -0.01(-0.07%) |
Feb 20, 2013 | 9.495 | 9.495 | 9.320 | 9.326 | 325,040 | -0.18(-1.90%) |
Feb 19, 2013 | 9.433 | 9.520 | 9.433 | 9.508 | 252,189 | +0.06(+0.66%) |
Feb 15, 2013 | 9.476 | 9.501 | 9.409 | 9.445 | 242,732 | +0.01(+0.13%) |
Feb 14, 2013 | 9.426 | 9.470 | 9.383 | 9.433 | 162,516 | -0.03(-0.33%) |
Feb 13, 2013 | 9.451 | 9.470 | 9.339 | 9.464 | 311,929 | +0.07(+0.73%) |
Feb 12, 2013 | 9.370 | 9.420 | 9.333 | 9.395 | 210,777 | +0.05(+0.53%) |
Feb 11, 2013 | 9.253 | 9.377 | 9.247 | 9.346 | 280,024 | +0.11(+1.14%) |
Feb 08, 2013 | 9.315 | 9.370 | 9.222 | 9.240 | 414,433 | -0.04(-0.40%) |
Feb 07, 2013 | 9.333 | 9.395 | 9.278 | 9.278 | 403,735 | -0.07(-0.79%) |
Feb 06, 2013 | 9.240 | 9.364 | 9.240 | 9.352 | 235,533 | +0.19(+2.09%) |
Feb 04, 2013 | 9.278 | 9.370 | 9.145 | 9.160 | 426,667 | -0.17(-1.86%) |